Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 23.78 | 23.85 | 23.50 | 23.70 | 61,006 | -0.04(-0.17%) |
Jan 30, 2018 | 23.94 | 23.94 | 23.70 | 23.74 | 107,639 | -0.31(-1.29%) |
Jan 29, 2018 | 24.12 | 24.12 | 24.01 | 24.04 | 66,535 | -0.11(-0.46%) |
Jan 26, 2018 | 24.00 | 24.16 | 23.90 | 24.16 | 53,284 | +0.32(+1.33%) |
Jan 25, 2018 | 24.01 | 24.01 | 23.79 | 23.84 | 176,071 | -0.10(-0.40%) |
Jan 24, 2018 | 24.04 | 24.06 | 23.83 | 23.93 | 87,906 | -0.06(-0.26%) |
Jan 23, 2018 | 23.97 | 24.00 | 23.88 | 24.00 | 61,385 | +0.16(+0.67%) |
Jan 22, 2018 | 23.73 | 23.89 | 23.64 | 23.84 | 66,920 | +0.11(+0.47%) |
Jan 19, 2018 | 23.60 | 23.73 | 23.57 | 23.73 | 56,501 | +0.17(+0.74%) |
Jan 18, 2018 | 23.64 | 23.64 | 23.55 | 23.55 | 45,256 | -0.09(-0.37%) |
Jan 17, 2018 | 23.51 | 23.69 | 23.46 | 23.64 | 33,790 | +0.18(+0.78%) |
Jan 16, 2018 | 23.71 | 23.71 | 23.39 | 23.46 | 77,479 | -0.05(-0.21%) |
Jan 12, 2018 | 23.51 | 23.51 | 23.51 | 0 | +0.16(+0.69%) | |
Jan 11, 2018 | 23.21 | 23.35 | 23.19 | 23.35 | 67,373 | +0.20(+0.86%) |
Jan 10, 2018 | 23.09 | 23.19 | 23.07 | 23.15 | 55,978 | -0.02(-0.07%) |
Jan 09, 2018 | 23.22 | 23.23 | 23.12 | 23.16 | 72,608 | -0.03(-0.14%) |
Jan 08, 2018 | 23.22 | 23.22 | 23.13 | 23.19 | 58,145 | +0.06(+0.27%) |
Jan 05, 2018 | 23.05 | 23.13 | 23.01 | 23.13 | 116,947 | +0.13(+0.59%) |
Jan 04, 2018 | 23.02 | 23.04 | 22.96 | 23.00 | 47,973 | +0.02(+0.10%) |
Jan 03, 2018 | 22.99 | 23.04 | 22.92 | 22.97 | 44,442 | +0.02(+0.07%) |
Jan 02, 2018 | 22.87 | 22.99 | 22.87 | 22.96 | 48,103 | +0.17(+0.73%) |
Dec 29, 2017 | 22.79 | 22.79 | 22.79 | 0 | -0.13(-0.56%) | |
Dec 28, 2017 | 22.93 | 22.93 | 22.86 | 22.92 | 22,903 | +0.04(+0.18%) |
Dec 27, 2017 | 22.90 | 22.92 | 22.86 | 22.88 | 27,879 | -0.02(-0.07%) |
Dec 26, 2017 | 22.92 | 22.98 | 22.88 | 22.89 | 44,245 | -0.01(-0.03%) |
Dec 22, 2017 | 22.94 | 22.94 | 22.87 | 22.90 | 18,177 | -0.02(-0.07%) |
Dec 21, 2017 | 22.87 | 22.97 | 22.86 | 22.92 | 28,014 | +0.07(+0.31%) |
Dec 20, 2017 | 22.95 | 22.95 | 22.84 | 22.85 | 36,058 | -0.02(-0.10%) |
Dec 19, 2017 | 23.07 | 23.07 | 22.87 | 22.87 | 71,566 | -0.16(-0.69%) |
Dec 18, 2017 | 22.95 | 23.03 | 22.92 | 23.03 | 50,758 | +0.25(+1.12%) |
Dec 15, 2017 | 22.75 | 22.83 | 22.64 | 22.77 | 63,322 | +0.18(+0.81%) |
Dec 14, 2017 | 22.73 | 22.73 | 22.58 | 22.59 | 21,123 | -0.13(-0.59%) |
Dec 13, 2017 | 22.70 | 22.76 | 22.68 | 22.72 | 33,806 | +0.06(+0.28%) |
Dec 12, 2017 | 22.55 | 22.68 | 22.55 | 22.66 | 17,354 | +0.13(+0.59%) |
Dec 11, 2017 | 22.50 | 22.59 | 22.49 | 22.53 | 43,305 | +0.07(+0.32%) |
Dec 08, 2017 | 22.39 | 22.50 | 22.34 | 22.46 | 5,703 | +0.13(+0.60%) |
Dec 07, 2017 | 22.28 | 22.38 | 22.28 | 22.32 | 21,080 | +0.03(+0.14%) |
Dec 06, 2017 | 22.34 | 22.35 | 22.29 | 22.29 | 15,744 | -0.08(-0.37%) |
Dec 05, 2017 | 22.48 | 22.51 | 22.35 | 22.37 | 28,308 | -0.08(-0.37%) |
Dec 04, 2017 | 22.56 | 22.56 | 22.43 | 22.46 | 196,821 | +0.11(+0.49%) |
Dec 01, 2017 | 22.36 | 22.39 | 22.19 | 22.35 | 72,633 | -0.03(-0.13%) |
Nov 30, 2017 | 22.30 | 22.49 | 22.30 | 22.38 | 39,205 | +0.14(+0.62%) |
Nov 29, 2017 | 22.19 | 22.30 | 22.17 | 22.24 | 27,076 | +0.10(+0.47%) |
Nov 28, 2017 | 21.94 | 22.13 | 21.89 | 22.13 | 58,658 | +0.24(+1.11%) |
Nov 27, 2017 | 21.93 | 21.93 | 21.85 | 21.89 | 30,318 | -0.01(-0.04%) |
Nov 24, 2017 | 21.97 | 21.98 | 21.90 | 21.90 | 14,629 | -0.03(-0.14%) |
Nov 22, 2017 | 21.94 | 21.94 | 21.88 | 21.93 | 27,290 | +0.06(+0.29%) |
Nov 21, 2017 | 21.85 | 21.92 | 21.80 | 21.87 | 66,871 | +0.09(+0.43%) |
Nov 20, 2017 | 21.69 | 21.81 | 21.69 | 21.77 | 58,327 | +0.08(+0.39%) |
Nov 17, 2017 | 21.65 | 21.70 | 21.63 | 21.69 | 26,855 | -0.01(-0.02%) |
Nov 16, 2017 | 21.58 | 21.69 | 21.55 | 21.69 | 22,877 | +0.19(+0.88%) |
Nov 15, 2017 | 21.51 | 21.58 | 21.35 | 21.51 | 43,620 | -0.04(-0.18%) |
Nov 14, 2017 | 21.62 | 21.62 | 21.54 | 21.55 | 16,793 | -0.13(-0.62%) |
Nov 13, 2017 | 21.62 | 21.68 | 21.62 | 21.68 | 12,899 | +0.02(+0.11%) |
Nov 10, 2017 | 21.65 | 21.71 | 21.63 | 21.66 | 31,215 | +0.03(+0.12%) |
Nov 09, 2017 | 21.58 | 21.69 | 21.51 | 21.63 | 118,270 | -0.08(-0.38%) |
Nov 08, 2017 | 21.64 | 21.76 | 21.61 | 21.71 | 29,972 | +0.06(+0.28%) |
Nov 07, 2017 | 21.69 | 21.73 | 21.61 | 21.65 | 35,160 | -0.03(-0.13%) |
Nov 06, 2017 | 21.67 | 21.70 | 21.62 | 21.68 | 33,103 | +0.02(+0.08%) |
Nov 03, 2017 | 21.60 | 21.70 | 21.58 | 21.66 | 13,374 | +0.11(+0.50%) |
Nov 02, 2017 | 21.62 | 21.65 | 21.53 | 21.55 | 48,687 | -0.05(-0.22%) |